くら寿司の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 4,420 | 4,520 | 4,415 | 4,515 | +80 | +1.8% | 154,000 |
| 2015/04/03 | 4,400 | 4,435 | 4,365 | 4,435 | +35 | +0.8% | 102,400 |
| 2015/04/02 | 4,325 | 4,450 | 4,255 | 4,400 | +40 | +0.9% | 231,400 |
| 2015/04/01 | 4,440 | 4,440 | 4,360 | 4,360 | -85 | -1.9% | 195,600 |
| 2015/03/31 | 4,455 | 4,495 | 4,425 | 4,445 | +35 | +0.8% | 122,600 |
| 2015/03/30 | 4,465 | 4,555 | 4,400 | 4,410 | -55 | -1.2% | 308,500 |
| 2015/03/27 | 4,460 | 4,570 | 4,430 | 4,465 | -45 | -1% | 228,300 |
| 2015/03/26 | 4,550 | 4,560 | 4,450 | 4,510 | -40 | -0.9% | 107,900 |
| 2015/03/25 | 4,470 | 4,560 | 4,470 | 4,550 | +40 | +0.9% | 68,500 |
| 2015/03/24 | 4,510 | 4,535 | 4,460 | 4,510 | ±0 | ±0% | 70,000 |
| 2015/03/23 | 4,530 | 4,530 | 4,470 | 4,510 | ±0 | ±0% | 61,300 |
| 2015/03/20 | 4,470 | 4,520 | 4,470 | 4,510 | +55 | +1.2% | 49,800 |
| 2015/03/19 | 4,510 | 4,510 | 4,435 | 4,455 | -55 | -1.2% | 57,400 |
| 2015/03/18 | 4,400 | 4,535 | 4,305 | 4,510 | +65 | +1.5% | 119,400 |
| 2015/03/17 | 4,515 | 4,515 | 4,425 | 4,445 | -60 | -1.3% | 87,500 |
| 2015/03/16 | 4,545 | 4,555 | 4,485 | 4,505 | -35 | -0.8% | 96,100 |
| 2015/03/13 | 4,550 | 4,560 | 4,500 | 4,540 | +55 | +1.2% | 79,000 |
| 2015/03/12 | 4,405 | 4,500 | 4,405 | 4,485 | +90 | +2% | 81,300 |
| 2015/03/11 | 4,390 | 4,530 | 4,380 | 4,395 | -50 | -1.1% | 100,600 |
| 2015/03/10 | 4,460 | 4,575 | 4,375 | 4,445 | ±0 | ±0% | 109,200 |
| 2015/03/09 | 4,325 | 4,455 | 4,310 | 4,445 | +100 | +2.3% | 83,400 |
| 2015/03/06 | 4,355 | 4,395 | 4,280 | 4,345 | +5 | +0.1% | 106,100 |
| 2015/03/05 | 4,430 | 4,455 | 4,265 | 4,340 | +125 | +3% | 221,300 |
| 2015/03/04 | 4,065 | 4,220 | 4,030 | 4,215 | +135 | +3.3% | 91,000 |
| 2015/03/03 | 4,110 | 4,225 | 4,065 | 4,080 | +5 | +0.1% | 110,300 |
| 2015/03/02 | 4,020 | 4,100 | 4,020 | 4,075 | +75 | +1.9% | 67,500 |
| 2015/02/27 | 4,035 | 4,065 | 3,985 | 4,000 | -30 | -0.7% | 57,700 |
| 2015/02/26 | 3,910 | 4,050 | 3,900 | 4,030 | +140 | +3.6% | 111,300 |
| 2015/02/25 | 3,985 | 3,985 | 3,885 | 3,890 | -80 | -2% | 95,900 |
| 2015/02/24 | 3,940 | 3,995 | 3,930 | 3,970 | +65 | +1.7% | 64,600 |
| 2015/02/23 | 3,840 | 3,935 | 3,840 | 3,905 | +75 | +2% | 52,800 |
| 2015/02/20 | 3,800 | 3,840 | 3,755 | 3,830 | +15 | +0.4% | 52,000 |
| 2015/02/19 | 3,725 | 3,840 | 3,710 | 3,815 | +110 | +3% | 90,700 |
| 2015/02/18 | 3,650 | 3,710 | 3,645 | 3,705 | +80 | +2.2% | 76,100 |
| 2015/02/17 | 3,610 | 3,640 | 3,590 | 3,625 | +15 | +0.4% | 44,800 |
| 2015/02/16 | 3,645 | 3,645 | 3,590 | 3,610 | +15 | +0.4% | 38,200 |
| 2015/02/13 | 3,670 | 3,670 | 3,590 | 3,595 | -75 | -2% | 63,000 |
| 2015/02/12 | 3,630 | 3,715 | 3,610 | 3,670 | +75 | +2.1% | 73,400 |
| 2015/02/10 | 3,610 | 3,610 | 3,575 | 3,595 | ±0 | ±0% | 43,200 |
| 2015/02/09 | 3,650 | 3,650 | 3,575 | 3,595 | -45 | -1.2% | 44,300 |
| 2015/02/06 | 3,650 | 3,680 | 3,620 | 3,640 | +15 | +0.4% | 41,100 |
| 2015/02/05 | 3,635 | 3,655 | 3,605 | 3,625 | ±0 | ±0% | 54,900 |
| 2015/02/04 | 3,590 | 3,700 | 3,585 | 3,625 | +105 | +3% | 76,900 |
| 2015/02/03 | 3,705 | 3,705 | 3,500 | 3,520 | -175 | -4.7% | 101,700 |
| 2015/02/02 | 3,575 | 3,720 | 3,550 | 3,695 | +140 | +3.9% | 98,000 |
| 2015/01/30 | 3,515 | 3,570 | 3,500 | 3,555 | +40 | +1.1% | 55,500 |
| 2015/01/29 | 3,535 | 3,550 | 3,485 | 3,515 | -40 | -1.1% | 60,800 |
| 2015/01/28 | 3,380 | 3,570 | 3,375 | 3,555 | +175 | +5.2% | 114,800 |
| 2015/01/27 | 3,260 | 3,385 | 3,250 | 3,380 | +135 | +4.2% | 103,300 |
| 2015/01/26 | 3,220 | 3,245 | 3,215 | 3,245 | +30 | +0.9% | 51,600 |
2351～
2400
件表示中 / 5753件
類似銘柄と比較する
現在ご覧いただいている「くら寿司」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| くら寿司 | 397,500円 | +10.7% | +108.2% | 0.50% | 45.13倍 | 2.73倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| アインＨＤ | 487,300円 | +13.4% | -6.4% | 1.64% | 17.06倍 | 1.26倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| ライフコーポ | 340,000円 | +5.4% | +2.2% | 2.94% | 9.39倍 | 1.11倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 壱番屋 | 101,700円 | +11.5% | +7.5% | 1.57% | 52.34倍 | 5.12倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 大黒天 | 1,071,000円 | +8.3% | +12.1% | 0.31% | 23.35倍 | 2.70倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
市場注目の銘柄
チャート関連のコラム
